Great Tree Pharmacy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	238.49	239.02	234.25	235.84	98.762	963,095
2022-02-14	231.07	236.90	230.01	234.78	98.318	677,431
2022-02-11	225.77	233.19	225.77	231.60	96.986	871,274
2022-02-10	221.53	225.77	221.53	225.77	94.545	352,998
2022-02-09	219.41	223.65	219.41	221.00	92.548	473,385
2022-02-08	215.17	219.94	214.11	219.94	92.104	291,785
2022-02-07	212.52	214.11	211.46	214.11	89.663	204,045
2022-01-26	214.64	215.70	211.46	211.99	88.775	524,397
2022-01-25	215.17	215.17	210.93	213.58	89.441	199,964
2022-01-24	211.99	218.88	208.81	213.05	89.219	610,096
2022-01-21	215.17	215.17	212.52	213.05	89.219	212,207
2022-01-20	211.99	216.76	211.99	213.05	89.219	473,385
2022-01-19	216.76	216.76	212.52	212.52	88.997	320,351
2022-01-18	213.58	217.29	213.58	216.76	90.772	150,993
2022-01-17	216.76	217.29	211.46	214.11	89.663	271,380
2022-01-14	215.70	216.76	213.05	216.76	90.772	387,686
2022-01-13	220.47	221.00	214.11	214.64	89.884	871,274
2022-01-12	215.17	221.53	210.93	219.94	92.104	1,199,788
2022-01-11	218.35	219.41	214.11	215.17	90.106	346,877
2022-01-10	219.41	219.41	216.23	216.76	90.772	350,958
2022-01-07	226.83	228.95	219.41	219.41	91.882	648,865
2022-01-06	225.77	226.83	222.06	225.77	94.545	520,316
2022-01-05	225.24	229.48	224.71	225.77	94.545	489,709
2022-01-04	229.48	229.48	225.24	225.24	94.323	565,206
2022-01-03	237.43	237.43	228.42	228.95	95.877	542,761
2021-12-30	232.66	237.96	229.48	237.96	99.650	428,495
2021-12-29	234.25	234.25	229.48	231.60	96.986	269,340
2021-12-28	231.07	234.25	230.54	234.25	98.096	440,738
2021-12-27	227.89	232.13	227.89	228.95	95.877	373,403
2021-12-24	226.83	229.48	226.83	227.89	95.433	195,883
2021-12-23	227.89	228.42	227.89	227.89	95.433	175,479
2021-12-22	231.07	231.07	227.89	227.89	95.433	146,912
2021-12-21	226.30	229.48	226.30	228.42	95.655	138,751
2021-12-20	227.89	230.01	227.89	228.42	95.655	167,317
2021-12-17	228.95	231.60	225.77	227.36	95.211	222,409
2021-12-16	226.83	228.95	226.83	228.42	95.655	120,386
2021-12-15	228.95	228.95	225.77	225.77	94.545	163,236
2021-12-14	231.07	231.07	223.65	227.36	95.211	801,899
2021-12-13	230.54	231.60	226.83	227.89	95.433	530,518
2021-12-10	236.37	236.37	230.54	231.60	96.986	263,218
2021-12-09	235.84	235.84	232.13	234.78	98.318	444,819
2021-12-08	233.72	236.90	232.13	232.13	97.208	238,733
2021-12-07	232.13	236.37	230.01	232.66	97.430	401,969
2021-12-06	228.95	232.66	228.95	228.95	95.877	171,398
2021-12-03	232.66	232.66	227.36	228.42	95.655	146,912
2021-12-02	229.48	229.48	226.30	227.89	95.433	330,553
2021-12-01	231.07	234.25	229.48	229.48	96.099	240,773
2021-11-30	229.48	232.13	227.89	231.07	96.764	322,392
2021-11-29	229.48	233.19	225.77	231.07	96.764	703,957
2021-11-26	232.13	239.55	231.07	236.37	98.984	1,007,985
2021-11-25	232.13	232.13	228.42	231.07	96.764	179,560
2021-11-24	226.30	233.72	226.30	227.89	95.433	406,050
2021-11-23	226.30	228.95	222.59	227.89	95.433	606,015
2021-11-22	228.95	233.72	224.18	228.95	95.877	718,240
2021-11-19	245.38	245.38	226.30	227.89	95.433	2,881,124
2021-11-18	230.01	245.38	228.42	245.38	102.76	3,687,104
2021-11-17	224.71	227.36	222.06	223.12	93.435	487,669
2021-11-16	218.35	226.83	218.35	222.59	93.214	1,032,470
2021-11-15	214.64	219.94	214.64	217.82	91.216	485,628
2021-11-12	221.00	221.00	214.64	214.64	89.884	724,362

← NewerPage 20 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	3.3470 TWD
2025-07-01	3.2974 TWD
2024-07-09	3.5975 TWD
2023-07-05	4.6977 TWD
2022-06-29	2.5700 TWD
2021-07-22	0.9902 TWD
2020-07-16	1.1595 TWD
2019-07-24	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.